Oracle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 151.91 | 152.29 | 149.85 | 150.00 | 148.67 | 776 |
| 2025-05-14 | 152.75 | 154.99 | 151.05 | 154.99 | 153.62 | 989 |
| 2025-05-13 | 149.99 | 153.81 | 147.91 | 153.81 | 152.45 | 2,175 |
| 2025-05-12 | 148.68 | 149.99 | 145.76 | 149.99 | 148.66 | 10,602 |
| 2025-05-09 | 147.13 | 147.13 | 141.00 | 142.40 | 141.14 | 929 |
| 2025-05-08 | 142.02 | 145.68 | 141.34 | 145.68 | 144.39 | 470 |
| 2025-05-07 | 140.79 | 145.00 | 140.57 | 145.00 | 143.72 | 13,246 |
| 2025-05-06 | 139.87 | 141.41 | 139.47 | 140.10 | 138.86 | 2,656 |
| 2025-05-05 | 142.44 | 142.89 | 139.68 | 141.20 | 139.95 | 15,344 |
| 2025-05-02 | 137.98 | 143.28 | 137.98 | 141.02 | 139.77 | 17,116 |
| 2025-04-30 | 132.98 | 132.99 | 128.31 | 130.00 | 128.85 | 2,246 |
| 2025-04-29 | 131.90 | 132.49 | 131.00 | 132.49 | 131.32 | 726 |
| 2025-04-28 | 131.00 | 132.40 | 130.40 | 131.90 | 130.73 | 549 |
| 2025-04-25 | 130.29 | 131.45 | 129.84 | 130.00 | 128.85 | 747 |
| 2025-04-24 | 125.80 | 130.22 | 123.50 | 129.74 | 128.59 | 10,245 |
| 2025-04-23 | 126.20 | 128.46 | 124.68 | 125.88 | 124.77 | 6,067 |
| 2025-04-22 | 120.23 | 121.84 | 118.40 | 120.60 | 119.53 | 7,222 |
| 2025-04-17 | 127.53 | 127.74 | 123.00 | 123.00 | 121.91 | 1,737 |
| 2025-04-16 | 129.96 | 129.96 | 125.19 | 125.68 | 124.57 | 2,280 |
| 2025-04-15 | 131.89 | 134.49 | 131.27 | 134.49 | 133.30 | 4,682 |
| 2025-04-14 | 131.50 | 132.50 | 129.00 | 129.00 | 127.86 | 6,904 |
| 2025-04-11 | 131.18 | 131.49 | 127.08 | 128.12 | 126.99 | 6,427 |
| 2025-04-10 | 138.10 | 139.18 | 128.35 | 131.00 | 129.84 | 7,207 |
| 2025-04-09 | 125.41 | 137.74 | 125.41 | 136.74 | 135.53 | 6,053 |
| 2025-04-08 | 124.50 | 131.94 | 121.28 | 121.28 | 119.90 | 4,346 |
| 2025-04-07 | 123.32 | 128.68 | 117.55 | 123.83 | 122.42 | 11,292 |
| 2025-04-04 | 127.50 | 127.71 | 123.50 | 123.50 | 122.09 | 25,064 |
| 2025-04-03 | 130.97 | 131.88 | 127.60 | 127.71 | 126.25 | 57,331 |
| 2025-04-02 | 133.59 | 140.08 | 131.71 | 138.07 | 136.50 | 1,613 |
| 2025-04-01 | 133.00 | 135.71 | 132.13 | 133.59 | 132.07 | 47,054 |
| 2025-03-31 | 133.35 | 133.35 | 130.64 | 133.00 | 131.48 | 31,400 |
| 2025-03-28 | 137.50 | 138.88 | 133.53 | 134.20 | 132.67 | 1,569 |
| 2025-03-27 | 140.31 | 140.69 | 138.76 | 139.52 | 137.93 | 613 |
| 2025-03-26 | 145.80 | 145.80 | 140.48 | 140.65 | 139.05 | 3,192 |
| 2025-03-25 | 145.21 | 148.03 | 145.21 | 146.08 | 144.42 | 799 |
| 2025-03-24 | 147.37 | 149.35 | 147.37 | 148.18 | 146.49 | 12,011 |
| 2025-03-21 | 144.22 | 147.00 | 143.52 | 147.00 | 145.32 | 7,210 |
| 2025-03-20 | 142.00 | 146.31 | 142.00 | 143.50 | 141.86 | 6,666 |
| 2025-03-19 | 142.00 | 144.71 | 141.50 | 141.50 | 139.89 | 1,014 |
| 2025-03-18 | 143.90 | 144.20 | 140.27 | 140.81 | 139.21 | 4,065 |
| 2025-03-17 | 139.44 | 147.37 | 139.00 | 145.40 | 143.74 | 2,901 |
| 2025-03-14 | 143.22 | 144.09 | 141.98 | 142.28 | 140.66 | 3,306 |
| 2025-03-13 | 145.86 | 145.86 | 139.66 | 139.66 | 138.07 | 1,960 |
| 2025-03-12 | 144.14 | 147.26 | 140.47 | 145.00 | 143.35 | 5,084 |
| 2025-03-11 | 141.67 | 141.67 | 134.00 | 140.23 | 138.63 | 5,324 |
| 2025-03-10 | 147.65 | 147.65 | 141.54 | 144.91 | 143.26 | 4,132 |
| 2025-03-07 | 144.94 | 150.31 | 143.56 | 149.06 | 147.36 | 106,149 |
| 2025-03-06 | 151.43 | 151.50 | 144.00 | 144.05 | 142.41 | 23,960 |
| 2025-03-05 | 158.96 | 158.96 | 152.01 | 152.42 | 150.68 | 3,757 |
| 2025-02-28 | 159.99 | 161.16 | 157.06 | 158.96 | 157.15 | 36,388 |
| 2025-02-27 | 168.01 | 169.48 | 158.64 | 158.64 | 156.83 | 1,521 |
| 2025-02-26 | 163.24 | 167.50 | 163.24 | 166.00 | 164.11 | 3,579 |
| 2025-02-25 | 163.84 | 163.84 | 158.09 | 160.58 | 158.75 | 5,014 |
| 2025-02-24 | 165.71 | 166.19 | 157.47 | 161.34 | 159.50 | 1,775 |
| 2025-02-21 | 167.90 | 169.14 | 160.00 | 162.79 | 160.94 | 1,329 |
| 2025-02-20 | 171.71 | 171.71 | 166.00 | 166.00 | 164.11 | 3,656 |
| 2025-02-19 | 170.37 | 173.22 | 166.71 | 173.22 | 171.25 | 1,842 |
| 2025-02-18 | 166.66 | 172.57 | 166.60 | 169.50 | 167.57 | 25,188 |
| 2025-02-17 | 165.97 | 167.10 | 162.20 | 165.00 | 163.12 | 9,566 |
| 2025-02-14 | 168.98 | 168.98 | 164.10 | 164.10 | 162.23 | 2,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2802 USD |
| 2026-04-08 | 0.2722 USD |
| 2026-01-08 | 0.2920 USD |
| 2025-10-08 | 0.2975 USD |
| 2025-07-09 | 0.3058 USD |
| 2025-04-09 | 0.3127 USD |
| 2025-01-08 | 0.2634 USD |
| 2024-10-09 | 0.2523 USD |
| 2024-07-10 | 0.4861 USD |
| 2024-04-08 | 0.2275 USD |
| 2024-01-09 | 0.2173 USD |
| 2023-10-10 | 0.2214 USD |
| 2023-07-10 | 0.2165 USD |
| 2023-04-06 | 0.2176 USD |
| 2023-01-06 | 0.2610 USD |
| 2022-10-10 | 0.2684 USD |
| 2022-07-08 | 0.2713 USD |
| 2022-04-06 | 0.1668 USD |
| 2022-01-05 | 0.1956 USD |
| 2021-10-07 | 0.1966 USD |
| 2021-07-13 | 0.1794 USD |
| 2021-04-06 | 0.1939 USD |
| 2021-01-05 | 0.8362 USD |
| 2020-10-06 | 0.8885 USD |
| 2020-07-13 | 0.8249 USD |
| 2020-04-07 | 0.8668 USD |
| 2020-01-07 | 0.6630 USD |
| 2019-10-08 | 0.6365 USD |
| 2019-07-16 | 0.9059 USD |
| 2019-04-10 | 0.9540 USD |
| 2019-01-15 | 0.7051 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.